Sunday, September 20, 2020 2:47:55 AM - Markets open
VN-INDEX 900.95 +6.91/+0.77%
HNX-INDEX 129.20 +0.73/+0.57%
UPCOM-INDEX 60.59 +0.72/+1.20%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.35 -0.03/-0.32%
3:10:21 PM
Closing price on 5/30/2019
8.19 -0.08/-0.97%
Open 8.29
High 8.29
Low 8.15
Volume 780,140
Split-adjusted Price 7.57

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/30/2019 -0.08 / -0.97% 8.29 8.29 8.15 8.19 8.22 7.57 780,140
5/29/2019 -0.02 / -0.24% 8.29 8.29 8.11 8.27 8.19 7.65 978,150
5/28/2019 0.00 / 0.00% 8.35 8.35 8.10 8.29 8.19 7.67 1,391,890
5/27/2019 +0.01 / +0.12% 8.28 8.29 8.10 8.29 8.22 7.67 1,396,510
5/24/2019 -0.02 / -0.24% 8.30 8.32 8.15 8.28 8.23 7.66 1,635,440
5/23/2019 +0.10 / +1.22% 8.29 8.30 8.04 8.30 8.17 7.67 1,395,910
5/22/2019 +0.01 / +0.12% 8.20 8.49 8.05 8.20 8.27 7.58 1,617,040
5/21/2019 +0.02 / +0.24% 8.20 8.20 8.01 8.19 8.13 7.57 2,577,470
5/20/2019 +0.02 / +0.25% 8.15 8.17 8.00 8.17 8.08 7.55 1,219,110
5/17/2019 -0.01 / -0.12% 8.18 8.18 8.00 8.15 8.09 7.54 2,119,940
5/16/2019 -0.03 / -0.37% 8.19 8.19 8.01 8.16 8.08 7.55 956,760
5/15/2019 +0.01 / +0.12% 8.19 8.20 7.90 8.19 8.09 7.57 982,930
5/14/2019 +0.02 / +0.25% 8.20 8.20 8.00 8.18 8.06 7.56 1,717,850
5/13/2019 +0.02 / +0.25% 8.40 8.40 8.09 8.16 8.22 7.55 1,660,540
5/10/2019 -0.05 / -0.61% 8.25 8.27 8.10 8.14 8.21 7.53 353,600
5/9/2019 +0.19 / +2.38% 7.90 8.20 7.70 8.19 8.01 7.57 2,143,080
5/8/2019 -0.14 / -1.72% 8.19 8.19 7.90 8.00 8.02 7.40 2,346,860
5/7/2019 -0.06 / -0.73% 8.23 8.23 7.95 8.14 8.11 7.53 624,940
5/6/2019 +0.05 / +0.61% 8.00 8.20 7.90 8.20 8.06 7.58 1,688,020
5/3/2019 -0.04 / -0.49% 8.19 8.19 7.80 8.15 7.86 7.54 2,062,420
5/2/2019 -0.11 / -1.33% 7.81 8.30 7.72 8.19 7.99 7.57 847,250
4/26/2019 -0.02 / -0.24% 8.40 8.40 8.15 8.30 8.22 7.67 831,140
4/25/2019 -0.06 / -0.72% 8.38 8.40 8.26 8.32 8.33 7.69 2,686,920
4/24/2019 +0.09 / +1.09% 8.20 8.38 8.20 8.38 8.29 7.75 881,400
4/23/2019 -0.11 / -1.31% 8.40 8.40 8.22 8.29 8.31 7.67 880,050
4/22/2019 -0.02 / -0.24% 8.45 8.45 8.24 8.40 8.36 7.77 2,802,110
4/19/2019 +0.14 / +1.69% 8.20 8.45 8.15 8.42 8.32 7.79 656,330
4/18/2019 -0.02 / -0.24% 8.34 8.34 8.15 8.28 8.23 7.66 4,994,180
4/17/2019 +0.05 / +0.61% 8.25 8.44 8.11 8.30 8.27 7.67 580,120
4/16/2019 -0.19 / -2.25% 8.20 8.26 8.15 8.25 8.22 7.63 460,840
SHI News
09/09 SHI: Change of personnel
16/07 SHI: Change of personnel
02/07 SHI: SHI signs an Auditing Contract
22/06 SHI: Resolution on the AGM 2020
15/06 SHI: Additional documents for Annual General Meeting 2020
Related Companies
Volume Price Change
BVG  700 1.50 7.14%
DNS  0 9.40 0.00%
DNY  0 1.50 0.00%
DTL  1,400 8.59 0.00%
HMC  8,090 15.00 0.00%
HMG  0 23.50 0.00%
HPG  12,475,700 25.70 1.18%
HSG  11,800,110 14.20 5.58%
ITQ  13,600 2.40 0.00%
Market Update
Last updated at 3:10:06 PM
VN-INDEX 900.95 +6.91/+0.77%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.